STOCKS TRADE LOWER AFTER START-OF-QUARTER RALLY SPUTTERS

Economists expect Friday's September non-farm payrolls to have risen by 260,000

Innovator S&P 500 Power Buffer ETF - April New (PAPR)

BATS - BATS Real Time Price. Currency in USD

Add to watchlist

27.30

-0.03

(-0.12%)

As of 12:46PM EDT. Market open.

Time Period:

Oct 06, 2021 - Oct 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	27.25	27.30	27.20	27.30	27.30	3,939
Oct 05, 2022	27.22	27.36	27.11	27.33	27.33	142,500
Oct 04, 2022	27.18	27.36	27.18	27.33	27.33	30,300
Oct 03, 2022	26.66	27.02	26.66	26.93	26.93	30,400
Sept 30, 2022	26.70	26.83	26.57	26.57	26.57	17,600
Sept 29, 2022	26.94	26.94	26.63	26.75	26.75	60,400
Sept 28, 2022	26.76	27.10	26.76	27.08	27.08	39,900
Sept 27, 2022	26.91	26.93	26.65	26.73	26.73	98,700
Sept 26, 2022	27.02	27.02	26.75	26.81	26.81	99,800
Sept 23, 2022	27.02	27.02	26.79	26.92	26.92	51,000
Sept 22, 2022	27.19	27.29	27.18	27.21	27.21	45,900
Sept 21, 2022	27.60	27.64	27.34	27.34	27.34	44,300
Sept 20, 2022	27.55	27.59	27.45	27.54	27.54	14,200
Sept 19, 2022	27.54	27.67	27.51	27.67	27.67	8,200
Sept 16, 2022	27.56	27.62	27.45	27.62	27.62	14,600
Sept 15, 2022	27.79	27.80	27.64	27.71	27.71	15,600
Sept 14, 2022	27.81	27.87	27.72	27.87	27.87	8,000
Sept 13, 2022	28.10	28.11	27.72	27.77	27.77	34,800
Sept 12, 2022	28.40	28.42	28.35	28.42	28.42	14,100
Sept 09, 2022	28.26	28.26	28.22	28.25	28.25	6,800
Sept 08, 2022	27.93	28.05	27.88	28.04	28.04	7,100
Sept 07, 2022	27.75	27.98	27.74	27.93	27.93	11,600
Sept 06, 2022	27.59	27.78	27.59	27.71	27.71	7,300
Sept 02, 2022	28.07	28.07	27.68	27.76	27.76	1,100
Sept 01, 2022	27.72	27.86	27.64	27.86	27.86	13,900
Aug 31, 2022	27.99	28.03	27.83	27.84	27.84	26,400
Aug 30, 2022	28.16	28.16	27.85	27.93	27.93	21,100
Aug 29, 2022	28.05	28.17	28.01	28.06	28.06	13,000
Aug 26, 2022	28.72	28.72	28.21	28.21	28.21	28,300
Aug 25, 2022	28.54	28.63	28.49	28.63	28.63	21,000
Aug 24, 2022	28.45	28.51	28.44	28.48	28.48	2,500
Aug 23, 2022	28.44	28.48	28.40	28.43	28.43	28,900
Aug 22, 2022	28.59	28.59	28.41	28.48	28.48	50,800
Aug 19, 2022	28.86	28.86	28.78	28.82	28.82	205,100
Aug 18, 2022	28.94	29.02	28.92	28.95	28.95	8,500
Aug 17, 2022	28.86	29.01	28.86	28.97	28.97	62,700
Aug 16, 2022	28.99	29.08	28.96	29.02	29.02	23,400
Aug 15, 2022	28.95	29.05	28.89	29.00	29.00	28,400
Aug 12, 2022	28.76	28.91	28.76	28.91	28.91	8,900
Aug 11, 2022	28.85	28.86	28.65	28.71	28.71	13,500
Aug 10, 2022	28.59	28.70	28.59	28.70	28.70	6,200
Aug 09, 2022	28.43	28.43	28.31	28.34	28.34	5,100
Aug 08, 2022	28.58	28.58	28.40	28.45	28.45	10,500
Aug 05, 2022	28.27	28.46	28.27	28.42	28.42	11,400
Aug 04, 2022	28.45	28.51	28.43	28.48	28.48	14,500
Aug 03, 2022	28.35	28.52	28.33	28.49	28.49	11,500
Aug 02, 2022	28.29	28.43	28.23	28.23	28.23	550,200
Aug 01, 2022	28.28	28.46	28.26	28.39	28.39	41,200
Jul 29, 2022	28.25	28.44	28.23	28.43	28.43	17,100
Jul 28, 2022	27.92	28.22	27.87	28.21	28.21	19,900
Jul 27, 2022	27.78	28.08	27.78	28.02	28.02	22,100
Jul 26, 2022	27.70	27.70	27.58	27.60	27.60	14,500
Jul 25, 2022	27.78	27.81	27.71	27.76	27.76	12,900
Jul 22, 2022	27.81	27.81	27.69	27.79	27.79	16,400
Jul 21, 2022	27.67	27.91	27.67	27.91	27.91	14,300
Jul 20, 2022	27.60	27.75	27.60	27.70	27.70	7,800
Jul 19, 2022	27.36	27.63	27.36	27.61	27.61	118,900
Jul 18, 2022	27.45	27.46	27.21	27.21	27.21	7,400
Jul 15, 2022	27.24	27.37	27.24	27.34	27.34	24,900
Jul 14, 2022	26.85	27.12	26.85	27.07	27.07	10,000
Jul 13, 2022	27.01	27.20	26.98	27.11	27.11	15,800
Jul 12, 2022	27.36	27.36	27.18	27.21	27.21	4,300
Jul 11, 2022	27.30	27.38	27.30	27.32	27.32	24,500
Jul 08, 2022	27.43	27.54	27.38	27.50	27.50	16,600
Jul 07, 2022	27.45	27.50	27.44	27.50	27.50	82,600
Jul 06, 2022	27.24	27.37	27.14	27.25	27.25	28,300
Jul 05, 2022	26.98	27.24	26.89	27.21	27.21	173,800
Jul 01, 2022	27.08	27.19	26.88	27.19	27.19	27,500
Jun 30, 2022	27.06	27.13	26.86	27.00	27.00	29,600
Jun 29, 2022	27.19	27.20	27.08	27.14	27.14	24,500
Jun 28, 2022	27.58	27.63	27.18	27.21	27.21	34,300
Jun 27, 2022	27.54	27.57	27.45	27.50	27.50	36,300
Jun 24, 2022	27.27	27.49	27.27	27.49	27.49	75,900
Jun 23, 2022	27.07	27.09	26.89	27.09	27.09	174,400
Jun 22, 2022	26.81	27.07	26.79	26.97	26.97	31,400
Jun 21, 2022	26.81	26.99	26.81	26.94	26.94	43,500
Jun 17, 2022	26.50	26.70	26.41	26.53	26.53	24,200
Jun 16, 2022	26.74	26.75	26.42	26.52	26.52	39,500
Jun 15, 2022	26.94	27.12	26.74	27.02	27.02	78,300
Jun 14, 2022	26.93	26.93	26.66	26.73	26.73	24,300
Jun 13, 2022	27.01	27.12	26.76	26.85	26.85	89,600
Jun 10, 2022	27.57	27.63	27.43	27.43	27.43	88,100
Jun 09, 2022	28.21	28.25	27.92	27.92	27.92	104,900
Jun 08, 2022	28.39	28.44	28.27	28.28	28.28	26,800
Jun 07, 2022	28.13	28.44	28.13	28.42	28.42	43,800
Jun 06, 2022	28.37	28.46	28.23	28.29	28.29	11,900
Jun 03, 2022	28.31	28.31	28.20	28.27	28.27	8,900
Jun 02, 2022	28.10	28.51	28.10	28.51	28.51	156,200
Jun 01, 2022	28.42	28.46	28.08	28.24	28.24	17,200
May 31, 2022	28.17	28.57	28.17	28.35	28.35	12,500
May 27, 2022	28.25	28.38	28.22	28.37	28.37	24,400
May 26, 2022	27.68	28.09	27.68	28.06	28.06	44,000
May 25, 2022	27.57	27.81	27.56	27.76	27.76	9,300
May 24, 2022	27.47	27.60	27.28	27.59	27.59	30,800
May 23, 2022	27.58	27.73	27.42	27.69	27.69	27,400
May 20, 2022	27.63	27.63	27.08	27.41	27.41	58,000
May 19, 2022	27.23	27.59	27.23	27.44	27.44	49,400
May 18, 2022	27.84	27.84	27.40	27.49	27.49	41,200
May 17, 2022	28.01	28.13	27.94	28.09	28.09	55,000
May 16, 2022	27.84	27.93	27.73	27.84	27.84	21,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,021.58-213.51(-1.11%)

S&P 5003,761.02-22.26(-0.59%)

DOW30,056.97-216.90(-0.72%)

CAD/USD0.7280-0.0066(-0.90%)

CRUDE OIL88.19+0.43(+0.49%)

BTC-CAD27,637.80-313.48(-1.12%)

STOCKS TRADE LOWER AFTER START-OF-QUARTER RALLY SPUTTERS

Innovator S&P 500 Power Buffer ETF - April New (PAPR)

S&P/TSX
19,021.58
-213.51(-1.11%)

S&P 500
3,761.02
-22.26(-0.59%)

DOW
30,056.97
-216.90(-0.72%)

CAD/USD
0.7280
-0.0066(-0.90%)

CRUDE OIL
88.19
+0.43(+0.49%)

BTC-CAD
27,637.80
-313.48(-1.12%)